Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 14.48 | 14.99 | 13.95 | 14.03 | 405,340 | -0.64(-4.36%) |
Feb 26, 2016 | 15.40 | 15.75 | 14.40 | 14.67 | 161,697 | -0.53(-3.49%) |
Feb 25, 2016 | 15.09 | 15.65 | 14.78 | 15.20 | 173,138 | +0.15(+1.00%) |
Feb 24, 2016 | 15.00 | 15.49 | 13.95 | 15.05 | 385,853 | +0.16(+1.07%) |
Feb 23, 2016 | 15.43 | 15.72 | 14.87 | 14.89 | 186,962 | -0.61(-3.94%) |
Feb 22, 2016 | 15.80 | 16.40 | 15.27 | 15.50 | 194,726 | -0.04(-0.26%) |
Feb 19, 2016 | 15.01 | 15.58 | 14.46 | 15.54 | 144,718 | +0.47(+3.12%) |
Feb 18, 2016 | 15.63 | 15.95 | 14.83 | 15.07 | 148,475 | -0.58(-3.71%) |
Feb 17, 2016 | 14.92 | 15.76 | 14.64 | 15.65 | 231,493 | +0.88(+5.96%) |
Feb 16, 2016 | 14.57 | 15.51 | 14.46 | 14.77 | 181,997 | +0.39(+2.71%) |
Feb 12, 2016 | 14.48 | 14.38 | 14.38 | 14.38 | 134,500 | +0.13(+0.91%) |
Feb 11, 2016 | 13.65 | 14.93 | 13.51 | 14.25 | 247,467 | +0.26(+1.86%) |
Feb 10, 2016 | 14.05 | 14.93 | 13.69 | 13.99 | 268,999 | +0.16(+1.16%) |
Feb 09, 2016 | 13.88 | 14.66 | 13.46 | 13.83 | 162,479 | -0.28(-1.98%) |
Feb 08, 2016 | 15.15 | 15.15 | 13.98 | 14.11 | 297,348 | -1.38(-8.91%) |
Feb 05, 2016 | 16.50 | 16.52 | 15.47 | 15.49 | 265,806 | -1.08(-6.52%) |
Feb 04, 2016 | 16.97 | 17.87 | 16.48 | 16.57 | 236,857 | -0.43(-2.53%) |
Feb 03, 2016 | 17.48 | 17.48 | 16.26 | 17.00 | 273,667 | -0.40(-2.30%) |
Feb 02, 2016 | 17.89 | 18.10 | 16.95 | 17.40 | 287,077 | -0.66(-3.65%) |
Feb 01, 2016 | 18.06 | 18.80 | 17.34 | 18.06 | 347,544 | -0.17(-0.93%) |
Jan 29, 2016 | 18.19 | 19.03 | 17.52 | 18.23 | 242,493 | +0.02(+0.11%) |
Jan 28, 2016 | 18.01 | 18.96 | 17.57 | 18.21 | 746,623 | +0.17(+0.94%) |
Jan 27, 2016 | 17.39 | 18.10 | 16.77 | 18.04 | 369,951 | +0.78(+4.52%) |
Jan 26, 2016 | 17.51 | 17.55 | 16.54 | 17.26 | 182,674 | -0.13(-0.75%) |
Jan 25, 2016 | 16.72 | 17.78 | 16.52 | 17.39 | 313,675 | +0.53(+3.14%) |
Jan 22, 2016 | 16.62 | 17.50 | 16.46 | 16.86 | 403,850 | +0.53(+3.25%) |
Jan 21, 2016 | 15.19 | 17.01 | 15.18 | 16.33 | 523,581 | +0.85(+5.49%) |
Jan 20, 2016 | 14.48 | 15.80 | 14.09 | 15.48 | 399,541 | +0.73(+4.95%) |
Jan 19, 2016 | 15.87 | 16.60 | 14.62 | 14.75 | 702,073 | -1.15(-7.23%) |
Jan 15, 2016 | 14.36 | 15.90 | 15.90 | 15.90 | 446,200 | +0.07(+0.44%) |
Jan 14, 2016 | 14.52 | 15.83 | 13.27 | 15.83 | 598,716 | +1.17(+7.98%) |
Jan 13, 2016 | 16.50 | 16.61 | 14.44 | 14.66 | 620,821 | -1.69(-10.34%) |
Jan 12, 2016 | 17.00 | 17.45 | 15.54 | 16.35 | 456,029 | -0.23(-1.39%) |
Jan 11, 2016 | 17.94 | 18.24 | 16.14 | 16.58 | 873,430 | -1.61(-8.85%) |
Jan 08, 2016 | 18.05 | 19.40 | 17.83 | 18.19 | 931,354 | +0.91(+5.27%) |
Jan 07, 2016 | 16.74 | 17.77 | 15.88 | 17.28 | 2,395,562 | +2.37(+15.90%) |
Jan 06, 2016 | 15.82 | 16.17 | 14.52 | 14.91 | 466,775 | -1.26(-7.79%) |
Jan 05, 2016 | 15.99 | 16.61 | 15.71 | 16.17 | 314,028 | +0.36(+2.28%) |
Jan 04, 2016 | 16.34 | 16.34 | 15.25 | 15.81 | 500,504 | -0.73(-4.41%) |
Dec 31, 2015 | 15.90 | 16.54 | 16.54 | 16.54 | 337,300 | +0.42(+2.61%) |
Dec 30, 2015 | 15.42 | 16.21 | 15.34 | 16.12 | 386,537 | +0.64(+4.13%) |
Dec 29, 2015 | 15.75 | 15.79 | 15.26 | 15.48 | 264,907 | -0.05(-0.32%) |
Dec 28, 2015 | 16.51 | 16.57 | 15.05 | 15.53 | 672,526 | -1.03(-6.22%) |
Dec 24, 2015 | 16.90 | 16.56 | 16.56 | 16.56 | 233,600 | -0.37(-2.19%) |
Dec 23, 2015 | 16.69 | 16.99 | 16.49 | 16.93 | 329,215 | +0.38(+2.30%) |
Dec 22, 2015 | 17.07 | 17.18 | 16.34 | 16.55 | 322,473 | -0.54(-3.16%) |
Dec 21, 2015 | 16.42 | 17.45 | 16.09 | 17.09 | 453,861 | +1.09(+6.81%) |
Dec 18, 2015 | 16.00 | 17.10 | 15.86 | 16.00 | 1,345,078 | -1.40(-8.05%) |
Dec 17, 2015 | 17.31 | 18.20 | 17.00 | 17.40 | 387,025 | +0.07(+0.40%) |
Dec 16, 2015 | 17.78 | 17.78 | 16.60 | 17.33 | 416,793 | -0.29(-1.65%) |
Dec 15, 2015 | 16.41 | 18.00 | 16.30 | 17.62 | 443,471 | +1.65(+10.33%) |
Dec 14, 2015 | 17.54 | 17.78 | 15.59 | 15.97 | 448,433 | -1.59(-9.05%) |
Dec 11, 2015 | 17.82 | 18.00 | 17.50 | 17.56 | 198,708 | -0.38(-2.12%) |
Dec 10, 2015 | 18.00 | 18.05 | 17.53 | 17.94 | 216,481 | -0.06(-0.33%) |
Dec 09, 2015 | 17.81 | 18.26 | 17.80 | 18.00 | 272,678 | +0.08(+0.45%) |
Dec 08, 2015 | 17.50 | 18.22 | 17.50 | 17.92 | 293,655 | +0.08(+0.45%) |
Dec 07, 2015 | 18.05 | 18.15 | 17.61 | 17.84 | 471,867 | -0.85(-4.55%) |
Dec 04, 2015 | 19.15 | 19.38 | 18.55 | 18.69 | 215,280 | -0.36(-1.89%) |
Dec 03, 2015 | 19.78 | 19.88 | 18.89 | 19.05 | 296,749 | -0.86(-4.32%) |
Dec 02, 2015 | 20.00 | 20.22 | 19.37 | 19.91 | 273,776 | +0.11(+0.56%) |